Guangdong Southern New Media Co.,Ltd. (SHE:300770)
China
· Delayed Price · Currency is CNY 42.58
+0.15 (0.35%)
Mar 9, 2026, 3:04 PM CST
SHE:300770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.76 | 42.46 | 41.66 | 42.43 | 42.43 | 1.39% | 2,227,617 |
| Mar 5, 2026 | 42.18 | 42.26 | 41.62 | 41.85 | 41.85 | 0.89% | 2,938,000 |
| Mar 4, 2026 | 42.31 | 42.93 | 41.21 | 41.48 | 41.48 | -2.40% | 5,531,176 |
| Mar 3, 2026 | 43.81 | 44.08 | 42.34 | 42.50 | 42.50 | -2.99% | 5,924,458 |
| Mar 2, 2026 | 44.98 | 44.98 | 43.70 | 43.81 | 43.81 | -4.05% | 8,239,070 |
| Feb 27, 2026 | 45.46 | 45.85 | 45.21 | 45.66 | 45.66 | 0.44% | 3,325,845 |
| Feb 26, 2026 | 45.49 | 45.75 | 45.07 | 45.46 | 45.46 | -0.20% | 4,524,064 |
| Feb 25, 2026 | 45.30 | 45.96 | 45.12 | 45.55 | 45.55 | 0.64% | 4,550,122 |
| Feb 24, 2026 | 46.80 | 46.82 | 44.89 | 45.26 | 45.26 | -2.98% | 8,173,955 |
| Feb 13, 2026 | 46.97 | 47.84 | 46.54 | 46.65 | 46.65 | -1.10% | 7,027,486 |
| Feb 12, 2026 | 47.66 | 48.19 | 46.93 | 47.17 | 47.17 | -1.95% | 8,138,932 |
| Feb 11, 2026 | 48.96 | 49.51 | 47.83 | 48.11 | 48.11 | -3.32% | 12,571,770 |
| Feb 10, 2026 | 46.89 | 51.45 | 46.86 | 49.76 | 49.76 | 7.03% | 22,060,987 |
| Feb 9, 2026 | 45.24 | 46.65 | 45.16 | 46.49 | 46.49 | 4.31% | 7,546,452 |
| Feb 6, 2026 | 45.20 | 45.30 | 44.40 | 44.57 | 44.57 | -1.94% | 4,523,908 |
| Feb 5, 2026 | 44.75 | 45.97 | 44.58 | 45.45 | 45.45 | 1.16% | 4,623,774 |
| Feb 4, 2026 | 45.60 | 45.81 | 44.52 | 44.93 | 44.93 | -2.07% | 5,049,334 |
| Feb 3, 2026 | 45.46 | 45.97 | 45.17 | 45.88 | 45.88 | 1.96% | 4,123,485 |
| Feb 2, 2026 | 45.92 | 46.60 | 44.99 | 45.00 | 45.00 | -1.81% | 6,140,180 |
| Jan 30, 2026 | 45.57 | 46.40 | 45.33 | 45.83 | 45.83 | -0.24% | 6,154,342 |
| Jan 29, 2026 | 44.43 | 46.46 | 44.11 | 45.94 | 45.94 | 3.24% | 8,587,945 |
| Jan 28, 2026 | 45.00 | 45.20 | 44.45 | 44.50 | 44.50 | -1.44% | 4,059,530 |
| Jan 27, 2026 | 45.25 | 45.49 | 44.67 | 45.15 | 45.15 | -0.29% | 3,353,859 |
| Jan 26, 2026 | 46.14 | 46.17 | 44.83 | 45.28 | 45.28 | -1.57% | 5,232,711 |
| Jan 23, 2026 | 45.50 | 46.14 | 45.36 | 46.00 | 46.00 | 1.14% | 5,109,831 |
| Jan 22, 2026 | 45.50 | 45.68 | 45.13 | 45.48 | 45.48 | 0.62% | 3,363,038 |
| Jan 21, 2026 | 45.20 | 45.71 | 45.02 | 45.20 | 45.20 | -0.77% | 3,839,308 |
| Jan 20, 2026 | 45.69 | 45.95 | 45.09 | 45.55 | 45.55 | 0.33% | 4,000,120 |
| Jan 19, 2026 | 45.77 | 46.17 | 45.26 | 45.40 | 45.40 | -0.81% | 4,900,270 |
| Jan 16, 2026 | 47.53 | 47.53 | 45.71 | 45.77 | 45.77 | -3.80% | 7,335,800 |
| Jan 15, 2026 | 47.67 | 48.28 | 47.12 | 47.58 | 47.58 | -1.16% | 7,392,112 |
| Jan 14, 2026 | 46.22 | 49.03 | 46.22 | 48.14 | 48.14 | 4.31% | 15,756,470 |
| Jan 13, 2026 | 47.37 | 47.65 | 46.01 | 46.15 | 46.15 | -2.60% | 9,440,423 |
| Jan 12, 2026 | 45.13 | 47.46 | 44.80 | 47.38 | 47.38 | 6.76% | 13,704,210 |
| Jan 9, 2026 | 43.13 | 44.44 | 43.13 | 44.38 | 44.38 | 2.97% | 5,872,163 |
| Jan 8, 2026 | 42.86 | 43.64 | 42.83 | 43.10 | 43.10 | 0.47% | 2,865,000 |
| Jan 7, 2026 | 43.34 | 43.66 | 42.90 | 42.90 | 42.90 | -1.04% | 3,058,900 |
| Jan 6, 2026 | 43.18 | 43.60 | 42.95 | 43.35 | 43.35 | 0.42% | 3,689,858 |
| Jan 5, 2026 | 42.60 | 43.19 | 42.30 | 43.17 | 43.17 | 1.79% | 4,229,503 |
| Dec 31, 2025 | 42.61 | 42.75 | 42.22 | 42.41 | 42.41 | -3.11% | 2,725,225 |
| Dec 30, 2025 | 43.76 | 44.15 | 43.55 | 43.77 | 42.67 | 0.21% | 2,965,588 |
| Dec 29, 2025 | 43.91 | 44.06 | 43.58 | 43.68 | 42.58 | -0.66% | 2,487,200 |
| Dec 26, 2025 | 43.63 | 44.21 | 43.08 | 43.97 | 42.86 | 0.94% | 3,304,638 |
| Dec 25, 2025 | 43.27 | 43.89 | 43.00 | 43.56 | 42.47 | 1.18% | 2,091,065 |
| Dec 24, 2025 | 42.66 | 43.23 | 42.66 | 43.05 | 41.97 | 0.70% | 1,535,460 |
| Dec 23, 2025 | 43.05 | 43.05 | 42.66 | 42.75 | 41.68 | -0.74% | 1,493,953 |
| Dec 22, 2025 | 43.09 | 43.36 | 42.95 | 43.07 | 41.99 | 0.19% | 1,819,441 |
| Dec 19, 2025 | 42.82 | 43.13 | 42.70 | 42.99 | 41.91 | 0.44% | 1,618,393 |
| Dec 18, 2025 | 42.55 | 42.98 | 42.50 | 42.80 | 41.72 | 0.21% | 1,599,648 |
| Dec 17, 2025 | 42.08 | 42.98 | 41.95 | 42.71 | 41.64 | 1.47% | 1,994,314 |
| Dec 16, 2025 | 42.46 | 42.46 | 41.93 | 42.09 | 41.03 | -0.80% | 1,776,642 |
| Dec 15, 2025 | 42.68 | 42.99 | 42.41 | 42.43 | 41.36 | -0.68% | 1,997,558 |
| Dec 12, 2025 | 42.86 | 43.25 | 42.70 | 42.72 | 41.65 | -0.28% | 2,986,735 |
| Dec 11, 2025 | 43.18 | 43.30 | 42.82 | 42.84 | 41.76 | -0.63% | 1,427,856 |
| Dec 10, 2025 | 43.51 | 43.52 | 42.90 | 43.11 | 42.03 | -0.74% | 2,038,500 |
| Dec 9, 2025 | 43.44 | 44.10 | 43.20 | 43.43 | 42.34 | 0.07% | 2,764,025 |
| Dec 8, 2025 | 43.18 | 43.51 | 43.08 | 43.40 | 42.31 | 0.91% | 2,595,328 |
| Dec 5, 2025 | 42.82 | 43.45 | 42.60 | 43.01 | 41.93 | 0.26% | 3,225,769 |
| Dec 4, 2025 | 43.61 | 43.85 | 42.81 | 42.90 | 41.82 | 1.78% | 3,431,660 |
| Dec 3, 2025 | 42.28 | 42.52 | 41.99 | 42.15 | 41.09 | -0.54% | 2,077,440 |
| Dec 2, 2025 | 43.24 | 43.24 | 42.24 | 42.38 | 41.31 | -2.01% | 3,150,032 |
| Dec 1, 2025 | 43.80 | 43.85 | 42.70 | 43.25 | 42.16 | -1.26% | 3,095,666 |
| Nov 28, 2025 | 43.82 | 44.09 | 43.55 | 43.80 | 42.70 | -0.05% | 1,988,548 |
| Nov 27, 2025 | 43.82 | 44.10 | 43.70 | 43.82 | 42.72 | - | 1,542,274 |
| Nov 26, 2025 | 43.77 | 44.22 | 43.62 | 43.82 | 42.72 | 0.05% | 1,747,982 |
| Nov 25, 2025 | 43.82 | 44.51 | 43.73 | 43.80 | 42.70 | -0.32% | 3,316,093 |
| Nov 24, 2025 | 42.95 | 44.12 | 42.82 | 43.94 | 42.84 | 2.45% | 3,769,294 |
| Nov 21, 2025 | 43.05 | 43.58 | 42.52 | 42.89 | 41.81 | -0.86% | 3,315,247 |
| Nov 20, 2025 | 43.62 | 43.79 | 43.19 | 43.26 | 42.17 | -0.44% | 2,057,243 |
| Nov 19, 2025 | 43.79 | 44.03 | 43.22 | 43.45 | 42.36 | -0.80% | 2,634,112 |
| Nov 18, 2025 | 43.99 | 44.34 | 43.50 | 43.80 | 42.70 | -1.15% | 3,054,413 |
| Nov 17, 2025 | 44.18 | 44.44 | 43.85 | 44.31 | 43.20 | 0.27% | 3,117,582 |
| Nov 14, 2025 | 45.71 | 45.74 | 44.19 | 44.19 | 43.08 | -3.64% | 5,595,040 |
| Nov 13, 2025 | 45.63 | 45.91 | 45.41 | 45.86 | 44.71 | 0.46% | 3,073,550 |
| Nov 12, 2025 | 45.76 | 46.20 | 45.11 | 45.65 | 44.50 | -0.24% | 3,780,359 |
| Nov 11, 2025 | 46.16 | 46.29 | 45.57 | 45.76 | 44.61 | -0.52% | 4,298,752 |
| Nov 10, 2025 | 46.59 | 46.65 | 45.78 | 46.00 | 44.84 | -1.71% | 5,672,768 |
| Nov 7, 2025 | 47.72 | 47.80 | 46.80 | 46.80 | 45.62 | -2.03% | 6,248,681 |
| Nov 6, 2025 | 47.92 | 48.26 | 47.16 | 47.77 | 46.57 | -0.60% | 6,673,413 |
| Nov 5, 2025 | 48.00 | 48.96 | 47.15 | 48.06 | 46.85 | -1.84% | 8,594,185 |
| Nov 4, 2025 | 48.31 | 49.97 | 48.03 | 48.96 | 47.73 | 0.35% | 10,032,930 |
| Nov 3, 2025 | 48.88 | 49.27 | 47.51 | 48.79 | 47.56 | 0.99% | 9,781,444 |
| Oct 31, 2025 | 46.70 | 48.56 | 46.70 | 48.31 | 47.10 | 3.01% | 9,697,137 |
| Oct 30, 2025 | 47.93 | 48.15 | 46.41 | 46.90 | 45.72 | -2.60% | 6,787,813 |
| Oct 29, 2025 | 48.10 | 48.53 | 47.02 | 48.15 | 46.94 | -0.48% | 7,062,383 |
| Oct 28, 2025 | 46.83 | 49.50 | 46.64 | 48.38 | 47.16 | 2.83% | 9,727,259 |
| Oct 27, 2025 | 47.50 | 47.85 | 46.55 | 47.05 | 45.87 | -1.92% | 8,684,122 |
| Oct 24, 2025 | 47.00 | 48.58 | 46.22 | 47.97 | 46.76 | 0.38% | 7,356,098 |
| Oct 23, 2025 | 46.47 | 47.79 | 46.02 | 47.79 | 45.61 | 2.40% | 5,096,830 |
| Oct 22, 2025 | 47.68 | 47.74 | 46.42 | 46.67 | 44.55 | -2.22% | 3,824,929 |
| Oct 21, 2025 | 46.95 | 47.89 | 46.55 | 47.73 | 45.56 | 2.10% | 4,544,874 |
| Oct 20, 2025 | 46.58 | 47.36 | 46.30 | 46.75 | 44.62 | 2.05% | 3,612,256 |
| Oct 17, 2025 | 46.66 | 47.10 | 45.59 | 45.81 | 43.72 | -2.32% | 3,891,922 |
| Oct 16, 2025 | 46.28 | 47.98 | 45.59 | 46.90 | 44.76 | 1.34% | 4,812,210 |
| Oct 15, 2025 | 45.59 | 46.34 | 45.45 | 46.28 | 44.17 | 1.42% | 3,319,513 |
| Oct 14, 2025 | 46.35 | 46.70 | 45.35 | 45.63 | 43.55 | -1.60% | 4,251,924 |
| Oct 13, 2025 | 45.81 | 47.14 | 45.70 | 46.37 | 44.26 | -2.54% | 4,529,190 |
| Oct 10, 2025 | 46.98 | 48.38 | 46.76 | 47.58 | 45.41 | 0.85% | 5,034,038 |
| Oct 9, 2025 | 47.65 | 47.78 | 46.86 | 47.18 | 45.03 | -0.88% | 4,177,275 |
| Sep 30, 2025 | 47.15 | 47.87 | 46.88 | 47.60 | 45.43 | 0.98% | 3,984,220 |